| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 129 | 129 | 127 | 127 | 62,800 | -2 | 98% | 98% | 184% | ▼ | 98% | 98% | 84% | 96% | 100% |
| 20240726 | 129 | 129 | 127 | 127 | 54,700 | 0 | 100% | 98% | 87% | -- | 103% | 96% | 84% | 96% | 100% |
| 20240729 | 128 | 133 | 128 | 132 | 78,000 | 5 | 104% | 103% | 143% | ▲ | 95% | 90% | 82% | 100% | 104% |
| 20240730 | 131 | 133 | 124 | 124 | 228,100 | -8 | 94% | 95% | 292% | ▼ | 100% | 69% | 122% | 94% | 100% |
| 20240731 | 126 | 127 | 124 | 126 | 57,600 | 2 | 102% | 100% | 25% | ▲ | 98% | 71% | 123% | 95% | 102% |
| 20240801 | 125 | 127 | 123 | 123 | 50,900 | -3 | 98% | 98% | 88% | ▼ | 100% | 77% | 131% | 93% | 100% |
| 20240802 | 118 | 122 | 115 | 118 | 135,000 | -5 | 96% | 100% | 265% | ▼▼ | 80% | 89% | 147% | 89% | 100% |
| 20240805 | 105 | 106 | 78 | 84 | 664,200 | -34 | 71% | 80% | 492% | ▼▼▼ | 93% | 103% | 164% | 64% | 100% |
| 20240806 | 94 | 94 | 86 | 87 | 218,200 | 3 | 104% | 93% | 33% | ▲ | 99% | 108% | 171% | 66% | 104% |
| 20240807 | 90 | 94 | 85 | 89 | 326,200 | 2 | 102% | 99% | 149% | ▲▲ | 97% | 103% | 164% | 67% | 106% |
| 20240808 | 94 | 94 | 87 | 91 | 129,500 | 2 | 102% | 97% | 40% | ▲▲▲ | 103% | 110% | 171% | 69% | 108% |
| 20240809 | 90 | 98 | 88 | 93 | 180,300 | 2 | 102% | 103% | 139% | ▲▲▲▲ | 103% | 105% | 164% | 70% | 111% |
| 20240813 | 94 | 97 | 94 | 97 | 39,100 | 4 | 104% | 103% | 22% | ▲▲▲▲▲ | 101% | 109% | 160% | 73% | 115% |
| 20240814 | 96 | 97 | 95 | 97 | 40,500 | 0 | 100% | 101% | 104% | -- | 101% | 110% | 127% | 73% | 115% |
| 20240815 | 96 | 97 | 95 | 97 | 50,800 | 0 | 100% | 101% | 125% | -- | 101% | 110% | 118% | 73% | 115% |
| 20240816 | 98 | 101 | 95 | 99 | 112,300 | 2 | 102% | 101% | 221% | ▲ | 100% | 110% | 116% | 75% | 118% |
| 20240819 | 98 | 99 | 98 | 98 | 38,600 | -1 | 99% | 100% | 34% | ▼ | 106% | 106% | 111% | 74% | 117% |
| 20240820 | 99 | 109 | 99 | 105 | 272,000 | 7 | 107% | 106% | 705% | ▲ | 103% | 101% | 102% | 80% | 125% |
| 20240821 | 103 | 107 | 103 | 106 | 133,800 | 1 | 101% | 103% | 49% | ▲▲ | 101% | 144% | 98% | 80% | 126% |
| 20240822 | 107 | 108 | 104 | 108 | 124,500 | 2 | 102% | 101% | 93% | ▲▲▲ | 98% | 144% | 96% | 82% | 129% |
| 20240823 | 107 | 107 | 104 | 105 | 47,000 | -3 | 97% | 98% | 38% | ▼ | 98% | 115% | 97% | 80% | 125% |
| 20240826 | 106 | 106 | 104 | 104 | 42,700 | -1 | 99% | 98% | 91% | ▼▼ | 99% | 110% | 98% | 79% | 124% |
| 20240827 | 105 | 106 | 102 | 104 | 122,200 | 0 | 100% | 99% | 286% | -- | 148% | 110% | 101% | 83% | 124% |
| 20240828 | 104 | 154 | 101 | 154 | 14,047,400 | 50 | 148% | 148% | 11495% | ▲ | 88% | 79% | 76% | 100% | 183% |
| 20240829 | 139 | 139 | 121 | 122 | 4,122,200 | -32 | 79% | 88% | 29% | ▼ | 95% | 86% | 86% | 79% | 145% |
| 20240830 | 122 | 123 | 115 | 116 | 1,033,000 | -6 | 95% | 95% | 25% | ▼▼ | 98% | 91% | 91% | 75% | 138% |
| 20240902 | 116 | 117 | 114 | 114 | 302,300 | -2 | 98% | 98% | 29% | ▼▼▼ | 96% | 89% | 92% | 74% | 136% |
| 20240903 | 114 | 119 | 110 | 110 | 403,300 | -4 | 96% | 96% | 133% | ▼▼▼▼ | 95% | 94% | 95% | 71% | 126% |
| 20240904 | 110 | 111 | 104 | 104 | 317,500 | -6 | 95% | 95% | 79% | ▼▼▼▼▼ | 101% | 99% | 101% | 68% | 117% |
| 20240905 | 104 | 109 | 104 | 105 | 221,700 | 1 | 101% | 101% | 70% | ▲ | 93% | 92% | 96% | 68% | 115% |
| 20240906 | 109 | 112 | 100 | 101 | 379,900 | -4 | 96% | 93% | 171% | ▼ | 102% | 101% | 106% | 66% | 109% |
| 20240909 | 99 | 101 | 93 | 101 | 418,400 | 0 | 100% | 102% | 110% | -- | 102% | 99% | 104% | 66% | 104% |
| 20240910 | 101 | 104 | 99 | 103 | 93,300 | 2 | 102% | 102% | 22% | ▲ | 95% | 97% | 101% | 67% | 106% |
| 20240911 | 103 | 103 | 98 | 98 | 120,400 | -5 | 95% | 95% | 129% | ▼ | 93% | 94% | 96% | 64% | 101% |
| 20240912 | 108 | 120 | 100 | 100 | 2,849,700 | 2 | 102% | 93% | 2367% | ▲ | 97% | 102% | 103% | 65% | 102% |
| 20240913 | 101 | 101 | 97 | 98 | 420,900 | -2 | 98% | 97% | 15% | ▼ | 100% | 103% | 102% | 64% | 100% |
| 20240917 | 100 | 100 | 97 | 100 | 147,100 | 2 | 102% | 100% | 35% | ▲ | 99% | 101% | 101% | 65% | 102% |
| 20240918 | 101 | 103 | 100 | 100 | 169,300 | 0 | 100% | 99% | 115% | -- | 101% | 104% | 100% | 65% | 102% |
| 20240919 | 101 | 103 | 100 | 102 | 177,900 | 2 | 102% | 101% | 105% | ▲ | 100% | 102% | 98% | 66% | 104% |
| 20240920 | 103 | 105 | 102 | 103 | 121,700 | 1 | 101% | 100% | 68% | ▲▲ | 99% | 100% | 97% | 67% | 105% |
| 20240924 | 103 | 106 | 102 | 102 | 134,900 | -1 | 99% | 99% | 111% | ▼ | 99% | 101% | 97% | 66% | 104% |
| 20240925 | 103 | 105 | 102 | 102 | 66,500 | 0 | 100% | 99% | 49% | -- | 103% | 102% | 95% | 66% | 104% |
| 20240926 | 102 | 107 | 102 | 105 | 190,400 | 3 | 103% | 103% | 286% | ▲ | 99% | 98% | 93% | 68% | 107% |
| 20240927 | 104 | 106 | 103 | 103 | 89,100 | -2 | 98% | 99% | 47% | ▼ | 101% | 102% | 97% | 84% | 105% |
| 20240930 | 100 | 103 | 100 | 101 | 117,500 | -2 | 98% | 101% | 132% | ▼▼ | 102% | 99% | 95% | 87% | 103% |
| 20241001 | 102 | 105 | 100 | 104 | 66,300 | 3 | 103% | 102% | 56% | ▲ | 98% | 100% | 96% | 91% | 106% |
| 20241002 | 101 | 103 | 99 | 99 | 127,500 | -5 | 95% | 98% | 192% | ▼ | 102% | 100% | 97% | 90% | 101% |
| 20241003 | 100 | 102 | 99 | 102 | 72,300 | 3 | 103% | 102% | 57% | ▲ | 100% | 99% | 96% | 97% | 104% |
| 20241004 | 101 | 102 | 100 | 101 | 15,000 | -1 | 99% | 100% | 21% | ▼ | 99% | 95% | 92% | 96% | 103% |
| 20241007 | 102 | 102 | 100 | 101 | 47,500 | 0 | 100% | 99% | 317% | -- | 96% | 95% | 0% | 96% | 103% |
| 20241008 | 102 | 102 | 98 | 98 | 129,800 | -3 | 97% | 96% | 273% | ▼ | 98% | 95% | 0% | 93% | 100% |
| 20241009 | 102 | 122 | 100 | 100 | 8,025,300 | 2 | 102% | 98% | 6183% | ▲ | 97% | 95% | 0% | 95% | 102% |
| 20241010 | 100 | 101 | 97 | 97 | 647,900 | -3 | 97% | 97% | 8% | ▼ | 97% | 98% | 0% | 92% | 100% |
| 20241011 | 97 | 98 | 93 | 94 | 341,900 | -3 | 97% | 97% | 53% | ▼▼ | 103% | 103% | 0% | 90% | 100% |
| 20241015 | 94 | 97 | 94 | 97 | 180,700 | 3 | 103% | 103% | 53% | ▲ | 99% | 102% | 0% | 92% | 103% |
| 20241016 | 95 | 97 | 94 | 94 | 90,600 | -3 | 97% | 99% | 50% | ▼ | 100% | 99% | 0% | 90% | 100% |
| 20241017 | 95 | 95 | 93 | 95 | 184,500 | 1 | 101% | 100% | 204% | ▲ | 98% | 0% | 0% | 90% | 101% |
| 20241018 | 96 | 96 | 93 | 94 | 44,300 | -1 | 99% | 98% | 24% | ▼ | 102% | 0% | 0% | 90% | 100% |
| 20241021 | 95 | 97 | 94 | 97 | 76,300 | 3 | 103% | 102% | 172% | ▲ | 97% | 0% | 0% | 92% | 103% |
| 20241022 | 97 | 97 | 93 | 94 | 68,200 | -3 | 97% | 97% | 89% | ▼ | % | % | % | 90% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 1,639,200 | 0 | 849,900 | 0 | 789,300 |
| 2024-10-11 | 0 | 1,739,800 | 0 | 945,700 | 0 | 794,100 |
| 2024-10-04 | 0 | 1,310,200 | 0 | 814,100 | 0 | 496,100 |
| 2024-09-27 | 0 | 1,293,300 | 0 | 808,600 | 0 | 484,700 |
| 2024-09-20 | 0 | 1,319,000 | 0 | 815,400 | 0 | 503,600 |
| 2024-09-13 | 0 | 1,328,800 | 0 | 774,300 | 0 | 554,500 |
| 2024-09-06 | 0 | 1,331,800 | 0 | 751,600 | 0 | 580,200 |
| 2024-08-30 | 0 | 1,187,700 | 0 | 725,400 | 0 | 462,300 |
| 2024-08-23 | 0 | 1,085,400 | 0 | 740,600 | 0 | 344,800 |
| 2024-08-16 | 0 | 1,073,400 | 0 | 728,000 | 0 | 345,400 |
| 2024-08-09 | 0 | 1,095,700 | 0 | 722,500 | 0 | 373,200 |
| 2024-08-02 | 0 | 1,341,600 | 0 | 905,900 | 0 | 435,700 |
| 2024-07-26 | 0 | 1,357,200 | 0 | 897,200 | 0 | 460,000 |
| 2024-07-19 | 0 | 1,403,200 | 0 | 906,200 | 0 | 497,000 |
| 2024-07-12 | 0 | 1,408,600 | 0 | 911,700 | 0 | 496,900 |
| 2024-07-05 | 0 | 1,404,100 | 0 | 908,600 | 0 | 495,500 |
| 2024-06-28 | 0 | 1,399,100 | 0 | 916,600 | 0 | 482,500 |
| 2024-06-21 | 0 | 1,373,300 | 0 | 865,100 | 0 | 508,200 |
| 2024-06-14 | 0 | 1,417,600 | 0 | 880,200 | 0 | 537,400 |
| 2024-06-07 | 0 | 1,436,200 | 0 | 889,800 | 0 | 546,400 |
| 2024-05-31 | 0 | 1,447,700 | 0 | 908,900 | 0 | 538,800 |
| 2024-05-24 | 0 | 1,559,800 | 0 | 894,000 | 0 | 665,800 |
| 2024-05-17 | 0 | 1,588,300 | 0 | 917,900 | 0 | 670,400 |
| 2024-05-10 | 0 | 1,570,100 | 0 | 915,100 | 0 | 655,000 |
| 2024-05-02 | 0 | 1,560,900 | 0 | 937,600 | 0 | 623,300 |
| 2024-04-26 | 0 | 1,535,000 | 0 | 921,000 | 0 | 614,000 |
| 2024-04-19 | 0 | 1,536,400 | 0 | 938,400 | 0 | 598,000 |
| 2024-04-12 | 0 | 1,468,000 | 0 | 916,900 | 0 | 551,100 |
| 2024-04-05 | 0 | 1,505,700 | 0 | 929,000 | 0 | 576,700 |
| 2024-03-29 | 0 | 1,476,700 | 0 | 902,100 | 0 | 574,600 |
| 2024-03-22 | 0 | 1,452,000 | 0 | 902,400 | 0 | 549,600 |
| 2024-03-15 | 0 | 1,451,500 | 0 | 902,600 | 0 | 548,900 |
| 2024-03-08 | 0 | 1,463,800 | 0 | 899,100 | 0 | 564,700 |
| 2024-03-01 | 0 | 1,486,000 | 0 | 873,000 | 0 | 613,000 |
| 2024-02-22 | 0 | 1,432,700 | 0 | 863,800 | 0 | 568,900 |
| 2024-02-16 | 0 | 1,329,200 | 0 | 834,100 | 0 | 495,100 |
| 2024-02-09 | 0 | 1,273,600 | 0 | 787,400 | 0 | 486,200 |
| 2024-02-02 | 0 | 1,273,100 | 0 | 794,300 | 0 | 478,800 |
| 2024-01-26 | 0 | 1,241,900 | 0 | 759,700 | 0 | 482,200 |
| 2024-01-19 | 0 | 1,259,700 | 0 | 763,100 | 0 | 496,600 |
| 2024-01-12 | 0 | 1,310,500 | 0 | 758,800 | 0 | 551,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | MERRILL LYNCH INTERNATIONAL | 124,865 | 0.57% | ▼ | -11,100 | 95 | 95 | 93 | 95 | 184,500 |
| 2024-10-17 | UBS AG | 309,167 | 1.42% | ▼ | -17,100 | 95 | 95 | 93 | 95 | 184,500 |
| 2024-10-17 | Nomura International plc | 108,170 | 0.49% | ▼ | -2,580 | 95 | 95 | 93 | 95 | 184,500 |
| 2024-10-16 | Nomura International plc | 110,750 | 0.51% | ▼ | -35,999 | 95 | 97 | 94 | 94 | 90,600 |
| 2024-10-16 | UBS AG | 326,267 | 1.50% | ▲ | 1,900 | 95 | 97 | 94 | 94 | 90,600 |
| 2024-10-15 | MERRILL LYNCH INTERNATIONAL | 135,965 | 0.62% | ▼ | -4,000 | 94 | 97 | 94 | 97 | 180,700 |
| 2024-10-11 | MERRILL LYNCH INTERNATIONAL | 139,965 | 0.64% | ▲ | 24,500 | 97 | 98 | 93 | 94 | 341,900 |
| 2024-10-11 | UBS AG | 324,367 | 1.49% | ▼ | -20,200 | 97 | 98 | 93 | 94 | 341,900 |
| 2024-10-10 | MERRILL LYNCH INTERNATIONAL | 115,465 | 0.53% | ▲ | 100 | 101 | 97 | 97 | 647,900 | |
| 2024-10-10 | Nomura International plc | 146,749 | 0.67% | ▼ | -12,700 | 100 | 101 | 97 | 97 | 647,900 |
| 2024-10-09 | Nomura International plc | 159,449 | 0.73% | ▲ | 102 | 122 | 100 | 100 | 8,025,300 | |
| 2024-10-09 | UBS AG | 344,567 | 1.58% | ▲ | 102 | 122 | 100 | 100 | 8,025,300 | |
| 2024-09-27 | UBS AG | 105,067 | 0.48% | ▼ | -15,900 | 104 | 106 | 103 | 103 | 89,100 |
| 2024-09-18 | UBS AG | 120,967 | 0.58% | ▼ | -34,700 | 101 | 103 | 100 | 100 | 169,300 |
| 2024-09-13 | Nomura International plc | 53,074 | 0.25% | ▼ | 101 | 101 | 97 | 98 | 420,900 | |
| 2024-09-12 | UBS AG | 155,667 | 0.74% | ▲ | 108 | 120 | 100 | 100 | 2,849,700 | |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 99,355 | 0.47% | ▼ | -24,900 | 128 | 129 | 128 | 129 | 34,200 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 124,255 | 0.59% | ▼ | -18,700 | 128 | 130 | 128 | 129 | 22,200 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 142,955 | 0.68% | ▼ | -19,500 | 130 | 131 | 129 | 130 | 61,100 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 142,955 | 0.68% | ▼ | -19,500 | 130 | 131 | 129 | 130 | 61,100 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 162,455 | 0.77% | ▼ | -25,100 | 129 | 130 | 129 | 130 | 28,500 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 187,555 | 0.89% | ▼ | -20,600 | 131 | 133 | 131 | 132 | 16,500 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 208,155 | 0.99% | ▼ | -19,200 | 128 | 129 | 125 | 125 | 46,100 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 227,355 | 1.09% | ▼ | -21,600 | 128 | 130 | 128 | 128 | 38,900 |
| 2024-05-10 | MERRILL LYNCH INTERNATIONAL | 94,265 | 0.45% | ▼ | -10,900 | 132 | 145 | 131 | 132 | 525,300 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 248,955 | 1.19% | ▼ | -10,200 | 132 | 145 | 131 | 132 | 525,300 |
| 2024-05-09 | MERRILL LYNCH INTERNATIONAL | 105,165 | 0.50% | ▲ | 9,500 | 134 | 135 | 132 | 134 | 26,100 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 95,665 | 0.45% | ▼ | -12,000 | 134 | 136 | 131 | 135 | 113,100 |
| 2024-04-26 | MERRILL LYNCH INTERNATIONAL | 107,665 | 0.51% | ▼ | -3,300 | 136 | 138 | 132 | 132 | 182,300 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 110,965 | 0.53% | ▼ | -6,000 | 135 | 137 | 134 | 136 | 77,300 |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 116,965 | 0.56% | ▼ | -7,300 | 132 | 136 | 132 | 135 | 84,500 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 124,265 | 0.59% | ▲ | 4,900 | 128 | 131 | 127 | 129 | 38,900 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 259,155 | 1.24% | ▼ | -12,800 | 132 | 132 | 127 | 127 | 108,600 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 119,365 | 0.57% | ▲ | 8,900 | 132 | 132 | 127 | 127 | 108,600 |
| 2024-04-18 | MERRILL LYNCH INTERNATIONAL | 110,465 | 0.52% | ▲ | 5,500 | 130 | 133 | 128 | 131 | 59,100 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 104,965 | 0.50% | ▲ | 76,856 | 131 | 131 | 128 | 128 | 101,300 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 271,955 | 1.30% | ▲ | 2,500 | 135 | 135 | 132 | 133 | 66,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3672 | 1 | 株式会社オルトプラス（ AltPlus Inc. ）｜笑顔あふれるセカイを増やす | 2024-10-23 09:20:30 |
| 3672 | 2 | 株式会社オルトプラス（ AltPlus Inc. ）｜笑顔あふれるセカイを増やす | 2024-06-15 12:35:08 |